Skip to main content

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

99.33 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 80.78 80.87 80.77 80.82 32,791 +0.06(+0.08%)
Sep 26, 2013 80.82 80.82 80.72 80.76 32,667 -0.09(-0.12%)
Sep 25, 2013 80.80 80.85 80.74 80.85 13,775 +0.08(+0.10%)
Sep 24, 2013 80.78 80.80 80.72 80.77 33,074 -0.04(-0.05%)
Sep 23, 2013 80.89 80.91 80.77 80.81 19,261 -0.06(-0.07%)
Sep 20, 2013 80.77 80.87 80.74 80.87 32,175 +0.01(+0.01%)
Sep 19, 2013 81.00 81.00 80.76 80.86 78,015 -0.05(-0.06%)
Sep 18, 2013 80.43 80.99 80.41 80.91 76,301 +0.39(+0.49%)
Sep 17, 2013 80.59 80.59 80.46 80.52 25,674 +0.02(+0.03%)
Sep 16, 2013 80.36 80.60 80.46 80.49 23,890 +0.13(+0.16%)
Sep 13, 2013 80.23 80.36 80.23 80.36 16,678 +0.00(+0.00%)
Sep 12, 2013 80.40 80.40 80.32 80.36 38,116 +0.12(+0.15%)
Sep 11, 2013 80.18 80.30 80.17 80.24 19,820 +0.18(+0.23%)
Sep 10, 2013 80.05 80.15 80.05 80.06 35,857 -0.11(-0.14%)
Sep 09, 2013 80.20 80.23 80.17 80.17 30,294 +0.05(+0.06%)
Sep 06, 2013 80.09 80.17 80.09 80.13 39,709 +0.20(+0.25%)
Sep 05, 2013 80.08 80.11 79.91 79.93 40,353 -0.30(-0.38%)
Sep 04, 2013 80.33 80.41 80.16 80.23 36,189 -0.19(-0.24%)
Sep 03, 2013 80.34 80.44 80.31 80.42 20,262 -0.06(-0.08%)
Aug 30, 2013 80.52 80.61 80.46 80.48 44,056 -0.10(-0.12%)
Aug 29, 2013 80.53 80.62 80.47 80.58 69,964 -0.06(-0.07%)
Aug 28, 2013 80.61 80.68 80.58 80.64 22,885 -0.03(-0.04%)
Aug 27, 2013 80.69 80.69 80.62 80.67 52,276 +0.13(+0.16%)
Aug 26, 2013 80.52 80.56 80.47 80.54 39,152 +0.10(+0.13%)
Aug 23, 2013 80.18 80.44 80.18 80.44 15,501 +0.21(+0.26%)
Aug 22, 2013 80.17 80.26 80.14 80.23 40,892 -0.06(-0.07%)
Aug 21, 2013 80.48 80.48 80.27 80.28 41,361 -0.19(-0.24%)
Aug 20, 2013 80.33 80.48 80.33 80.48 24,678 +0.14(+0.18%)
Aug 19, 2013 80.37 80.38 80.27 80.33 15,732 -0.12(-0.15%)
Aug 16, 2013 80.52 80.52 80.37 80.45 42,907 -0.09(-0.11%)
Aug 15, 2013 80.52 80.57 80.45 80.54 15,606 -0.22(-0.27%)
Aug 14, 2013 80.74 80.81 80.71 80.76 24,084 -0.07(-0.09%)
Aug 13, 2013 80.85 80.90 80.78 80.83 65,350 -0.09(-0.11%)
Aug 12, 2013 80.98 81.01 80.91 80.92 18,659 -0.06(-0.08%)
Aug 09, 2013 80.90 81.00 80.90 80.98 29,121 +0.02(+0.02%)
Aug 08, 2013 80.96 80.99 80.91 80.96 18,466 -0.05(-0.06%)
Aug 07, 2013 81.06 81.07 80.95 81.01 104,934 -0.02(-0.03%)
Aug 06, 2013 81.05 81.06 80.96 81.03 42,327 +0.08(+0.10%)
Aug 05, 2013 80.92 81.03 80.90 80.96 35,850 -0.03(-0.03%)
Aug 02, 2013 80.98 81.03 80.91 80.98 44,952 +0.11(+0.14%)
Aug 01, 2013 80.82 80.88 80.76 80.87 16,009 -0.02(-0.02%)
Jul 31, 2013 80.63 80.89 80.62 80.88 187,625 +0.19(+0.24%)
Jul 30, 2013 80.68 80.76 80.67 80.69 54,778 -0.01(-0.01%)
Jul 29, 2013 80.75 80.75 80.66 80.70 52,305 -0.02(-0.02%)
Jul 26, 2013 80.72 80.78 80.69 80.72 23,558 +0.00(+0.00%)
Jul 25, 2013 80.67 80.78 80.63 80.72 134,561 -0.01(-0.01%)
Jul 24, 2013 80.85 80.85 80.69 80.72 41,972 -0.24(-0.30%)
Jul 23, 2013 80.88 80.98 80.88 80.96 64,572 -0.08(-0.10%)
Jul 22, 2013 81.03 81.08 80.96 81.04 58,224 -0.04(-0.05%)
Jul 19, 2013 81.05 81.10 81.01 81.08 52,483 +0.10(+0.12%)
Jul 18, 2013 81.00 81.02 80.87 80.99 78,601 -0.03(-0.04%)
Jul 17, 2013 81.11 81.12 80.97 81.02 20,173 +0.11(+0.14%)
Jul 16, 2013 80.90 80.98 80.89 80.91 31,014 +0.08(+0.10%)
Jul 15, 2013 80.83 80.86 80.80 80.83 49,636 +0.02(+0.03%)
Jul 12, 2013 80.88 80.92 80.80 80.80 224,288 +0.08(+0.10%)
Jul 11, 2013 80.77 80.77 80.64 80.72 32,661 +0.18(+0.22%)
Jul 10, 2013 80.64 80.68 80.55 80.55 47,957 -0.03(-0.03%)
Jul 09, 2013 80.58 80.64 80.57 80.58 29,212 -0.01(-0.01%)
Jul 08, 2013 80.50 80.60 80.48 80.59 56,716 +0.16(+0.20%)
Jul 05, 2013 80.40 80.45 80.35 80.43 48,460 -0.06(-0.08%)
Jul 03, 2013 80.56 80.64 80.49 80.49 145,613 -0.01(-0.01%)
Jul 02, 2013 80.40 80.56 80.40 80.50 78,268 +0.13(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.